Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Winter Has Officially Begun on the Great Lakes
DTN Early Word Grains 01/24 05:37
DTN Midday Grain Comments 01/24 11:02
DTN Closing Grain Comments 01/24 13:57
DTN Cattle Close/Trends 01/24 15:45
DTN Early Word Livestock Comments 01/24 05:52
DTN Midday Livestock Comments 01/24 12:37
DTN Closing Livestock Comment 01/24 16:40
DTN Chart Technical Points 01/24 16:30
US Direct Feeder Pigs 09/03

DTN Ag Headline News
Sort and Cull
Idaho Family Fights Wetlands Designation
Cash Market Moves
Senators: More Cash Cattle Trade Needed
Endangered Species and Pesticides
Taxlink
China Missed Mark on Ag Purchases
Poultry Execs Face Retrial in February
Weed Control Without Enlist

Quotes
 
@C - CORN - CBOT Last Chg
Mar 22 621'6 0'6
May 22 618'0 0'4
Jul 22 611'4 0'6
Sep 22 580'0 -0'2
Dec 22 566'6 -0'6
Mar 23 573'2 -1'6
May 23 577'4 -0'6
Jul 23 576'6 -0'6
Sep 23 541'4 2'2
Dec 23 536'4 -1'2
Mar 24 538'6 2'4
May 24 535'0 2'4
Jul 24 550'0 2'2
Sep 24 506'6 2'2
Dec 24 494'0 0'6
Jul 25 497'4 -1'6
Dec 25 483'0 -1'6
 
@S - SOYBEANS - CBOT Last Chg
Mar 22 1405'2 2'2
May 22 1413'4 2'4
Jul 22 1416'4 2'4
Aug 22 1390'0 1'2
Sep 22 1335'6 2'4
Nov 22 1308'4 1'0
Jan 23 1309'4 1'4
Mar 23 1296'4 -1'6
May 23 1300'0 4'4
Jul 23 1298'6 -7'4
Aug 23 1239'4 -7'2
Sep 23 1225'4 -7'2
Nov 23 1241'2 -1'6
Jan 24 1230'6 -8'0
Mar 24 1243'0 -8'0
May 24 1243'0 -8'0
Jul 24 1232'6 -3'6
Aug 24 1229'2 -3'6
Sep 24 1229'2 -3'6
Nov 24 1184'0 -3'4
Jul 25 1184'0 -3'4
Nov 25 1170'0 -2'4
 
@LE - LIVE CATTLE - CME Last Chg
Feb 22 136.375 - 1.600
Apr 22 140.250 - 2.025
Jun 22 135.750 - 1.725
Aug 22 135.425 - 1.325
Oct 22 140.650 - 0.875
Dec 22 144.775 - 0.425
Feb 23 147.225 - 0.250
Apr 23 148.475 - 0.525
Jun 23 142.525 - 0.475
 
@HE - LEAN HOGS - CME Last Chg
Feb 22 86.150 0.125
Apr 22 95.100 0.375
May 22 99.675 0.750
Jun 22 105.725 1.175
Jul 22 104.575 0.050
Aug 22 102.725 - 1.200
Oct 22 86.675 -1.100
Dec 22 78.900 -0.950
Feb 23 81.600 -0.600
Apr 23 85.000 -0.375
May 23 88.875 0.025
Jun 23 93.000 -0.150
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 22 158.600 - 1.800
Mar 22 161.450 - 2.050
Apr 22 166.700 - 1.750
May 22 170.625 - 1.600
Aug 22 180.350 - 1.150
Sep 22 181.725 - 1.050
Oct 22 182.400 - 0.925
Nov 22 181.825 - 1.400

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 620'0 621'6 618'4 621'6 0'6 621'0 05:03A Chart for @C2H Options for @C2H
May 22 616'4 618'2 614'4 618'0 0'4 617'4 05:03A Chart for @C2K Options for @C2K
Jul 22 608'6 611'4 608'0 611'4 0'6 610'6 05:03A Chart for @C2N Options for @C2N
Sep 22 577'4 580'0 577'2 580'0 -0'2 580'2 05:03A Chart for @C2U Options for @C2U
Dec 22 565'0 567'0 564'0 566'6 -0'6 567'4 05:03A Chart for @C2Z Options for @C2Z
Mar 23 572'6 574'0 571'6 573'2 -1'6 575'0 05:03A Chart for @C3H Options for @C3H
May 23 576'0 577'4 575'0 577'4 -0'6 578'2 05:02A Chart for @C3K Options for @C3K
Jul 23 574'2 576'6 574'2 576'6 -0'6 577'4 05:02A Chart for @C3N Options for @C3N
Sep 23 541'4 2'2 544'2s 05:02A Chart for @C3U Options for @C3U
Dec 23 537'2 537'2 534'6 536'4 -1'2 537'6 05:02A Chart for @C3Z Options for @C3Z
Mar 24 538'6 538'6 538'6 538'6 2'4 544'6s 05:02A Chart for @C4H Options for @C4H
May 24 535'0 2'4 544'6s 05:02A Chart for @C4K Options for @C4K
Jul 24 550'0 2'2 545'6s 05:02A Chart for @C4N Options for @C4N
Sep 24 506'6 2'2 506'6s 01/24 Chart for @C4U Options for @C4U
Dec 24 493'4 494'0 493'4 494'0 0'6 493'2 04:17A Chart for @C4Z Options for @C4Z
Jul 25 497'4 -1'6 497'4s 04:17A Chart for @C5N Options for @C5N
Dec 25 483'0 -1'6 477'4s 04:17A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1405'0 1408'6 1396'2 1405'2 2'2 1403'0 05:03A Chart for @S2H Options for @S2H
May 22 1413'0 1416'4 1404'4 1413'4 2'4 1411'0 05:03A Chart for @S2K Options for @S2K
Jul 22 1416'4 1420'0 1407'6 1416'4 2'4 1414'0 05:03A Chart for @S2N Options for @S2N
Aug 22 1389'6 1392'4 1384'2 1390'0 1'2 1388'6 05:03A Chart for @S2Q Options for @S2Q
Sep 22 1336'6 1336'6 1328'0 1335'6 2'4 1333'2 05:03A Chart for @S2U Options for @S2U
Nov 22 1308'0 1311'2 1302'6 1308'4 1'0 1307'4 05:03A Chart for @S2X Options for @S2X
Jan 23 1308'0 1311'4 1304'0 1309'4 1'4 1308'0 05:03A Chart for @S3F Options for @S3F
Mar 23 1297'4 1302'0 1295'0 1296'4 -1'6 1298'2 05:03A Chart for @S3H Options for @S3H
May 23 1298'2 1300'0 1298'2 1300'0 4'4 1295'4 05:03A Chart for @S3K Options for @S3K
Jul 23 1298'4 1298'6 1283'4 1298'6 -7'4 1298'4s 05:03A Chart for @S3N Options for @S3N
Aug 23 1239'4 -7'2 1292'6s 05:03A Chart for @S3Q Options for @S3Q
Sep 23 1225'4 -7'2 1272'6s 04:37A Chart for @S3U Options for @S3U
Nov 23 1240'2 1241'2 1240'0 1241'2 -1'6 1243'0 05:02A Chart for @S3X Options for @S3X
Jan 24 1230'6 -8'0 1243'0s 04:37A Chart for @S4F Options for @S4F
Mar 24 1243'0 -8'0 1243'0s 04:37A Chart for @S4H Options for @S4H
May 24 1243'0 -8'0 1243'0s 03:47A Chart for @S4K Options for @S4K
Jul 24 1232'6 1232'6 1232'6 1232'6 -3'6 1230'2s 04:37A Chart for @S4N Options for @S4N
Aug 24 1229'2 -3'6 1229'2s 01/24 Chart for @S4Q Options for @S4Q
Sep 24 1229'2 -3'6 1229'2s 01/24 Chart for @S4U Options for @S4U
Nov 24 1184'0 1184'0 1184'0 1184'0 -3'4 1184'0s 04:37A Chart for @S4X Options for @S4X
Jul 25 1184'0 -3'4 1184'0s 01/24 Chart for @S5N Options for @S5N
Nov 25 1170'0 1170'0 1170'0 1170'0 -2'4 1169'6s 01/24 Chart for @S5X Options for @S5X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 137.425 137.425 135.500 136.375 - 1.600 136.325s 01/24 Chart for @LE2G Options for @LE2G
Apr 22 141.250 141.350 139.025 140.250 - 2.025 140.075s 01/24 Chart for @LE2J Options for @LE2J
Jun 22 136.675 136.700 134.525 135.750 - 1.725 135.575s 01/24 Chart for @LE2M Options for @LE2M
Aug 22 135.800 135.900 134.175 135.425 - 1.325 135.250s 01/24 Chart for @LE2Q Options for @LE2Q
Oct 22 140.750 141.000 139.525 140.650 - 0.875 140.475s 01/24 Chart for @LE2V Options for @LE2V
Dec 22 144.500 144.800 143.650 144.775 - 0.425 144.700s 01/24 Chart for @LE2Z Options for @LE2Z
Feb 23 146.800 147.250 146.250 147.225 - 0.250 147.250s 01/24 Chart for @LE3G Options for @LE3G
Apr 23 148.025 148.500 147.750 148.475 - 0.525 148.500s 01/24 Chart for @LE3J Options for @LE3J
Jun 23 142.400 142.525 142.400 142.525 - 0.475 142.525s 01/24 Chart for @LE3M Options for @LE3M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 85.200 87.250 84.800 86.150 0.125 86.325s 01/24 Chart for @HE2G Options for @HE2G
Apr 22 94.250 96.325 93.400 95.100 0.375 95.325s 01/24 Chart for @HE2J Options for @HE2J
May 22 98.000 100.000 98.000 99.675 0.750 99.675s 01/24 Chart for @HE2K Options for @HE2K
Jun 22 104.350 106.200 103.700 105.725 1.175 105.950s 01/24 Chart for @HE2M Options for @HE2M
Jul 22 104.175 105.450 104.000 104.575 0.050 104.750s 01/24 Chart for @HE2N Options for @HE2N
Aug 22 103.250 103.700 101.975 102.725 - 1.200 102.325s 01/24 Chart for @HE2Q Options for @HE2Q
Oct 22 87.925 88.150 86.450 86.675 -1.100 86.825s 01/24 Chart for @HE2V Options for @HE2V
Dec 22 80.100 80.375 78.900 78.900 -0.950 79.200s 01/24 Chart for @HE2Z Options for @HE2Z
Feb 23 82.750 82.950 81.600 81.600 -0.600 82.150s 01/24 Chart for @HE3G Options for @HE3G
Apr 23 85.225 85.525 85.000 85.000 -0.375 85.025s 01/24 Chart for @HE3J Options for @HE3J
May 23 88.875 88.875 88.875 88.875 0.025 88.875s 01/24 Chart for @HE3K Options for @HE3K
Jun 23 93.000 93.000 93.000 93.000 -0.150 93.000s 01/24 Chart for @HE3M Options for @HE3M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 159.725 159.850 157.650 158.600 - 1.800 158.475s 01/24 Chart for @GF2F Options for @GF2F
Mar 22 162.025 162.050 158.225 161.450 - 2.050 161.250s 01/24 Chart for @GF2H Options for @GF2H
Apr 22 166.800 167.100 163.900 166.700 - 1.750 166.375s 01/24 Chart for @GF2J Options for @GF2J
May 22 170.425 171.250 168.225 170.625 - 1.600 170.325s 01/24 Chart for @GF2K Options for @GF2K
Aug 22 180.000 180.525 178.500 180.350 - 1.150 180.250s 01/24 Chart for @GF2Q Options for @GF2Q
Sep 22 181.775 181.775 180.325 181.725 - 1.050 181.700s 01/24 Chart for @GF2U Options for @GF2U
Oct 22 181.825 182.425 181.250 182.400 - 0.925 182.425s 01/24 Chart for @GF2V Options for @GF2V
Nov 22 182.050 182.250 181.200 181.825 - 1.400 181.825s 01/24 Chart for @GF2X Options for @GF2X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
1/25
Wed
1/26
Thu
1/27
Fri
1/28
Sat
1/29
Weather
Condition
Clear Partly Cloudy Mostly Cloudy Clear Partly Cloudy
Weather Clear Partly Cloudy Mostly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
-4/18 -1/41 17/31 11/37 16/46
Feels
Like

L/H (°F)
-16/6 -13/33 8/21 0/30 6/40
Dew Point
(°F)
-9 4 15 14 17
Humidity
(%)
44 52 63 62 47
Wind
Speed

(mph)
8 14 15 7 11
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.03 0.07 0.04 0.04 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C2H 621'6 0'6
@S2H 1405'2 2'2
@W2H 812'6 12'2
@O2H 631'4 0'2
Stocks
MSFT 296.370000 0.340000
WMT 140.200000
XOM 72.790000
TWX



Intraday Commodities
@CH2

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  621'6
Change:  0'6
Bid:  621'2
Ask:  621'6
Today's High:  621'6
Today's Low:  618'4
Volume:  194,809
Open:  620'0
Settle:  621'0
Prev:  621'0
Contract High: 
Contract Low: 
Updated:  Jan-25-2022
5:03:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, January 5, 2022 10:32AM CST
Domestic inventory of ethanol gained after two consecutive weekly draws, rising 3.4% through Dec. 31.

Thursday, December 30, 2021 12:11PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN